Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Capital Reinsurance (NY: BCRH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.879 5.052 4.830 4.984 13,342 +0.04(+0.76%)
May 30, 2019 4.894 4.984 4.759 4.947 51,727 -0.04(-0.72%)
May 29, 2019 5.066 5.066 4.902 4.983 19,027 -0.04(-0.77%)
May 28, 2019 5.112 5.134 5.022 5.022 21,805 -0.11(-2.19%)
May 24, 2019 5.119 5.134 5.104 5.134 20,280 -0.07(-1.44%)
May 23, 2019 5.149 5.209 5.099 5.209 4,544 -0.03(-0.57%)
May 22, 2019 5.321 5.321 5.194 5.239 4,434 -0.10(-1.96%)
May 21, 2019 5.247 5.359 5.247 5.344 18,341 +0.10(+2.00%)
May 20, 2019 5.359 5.359 5.239 5.239 1,326 -0.01(-0.14%)
May 17, 2019 5.224 5.247 5.149 5.247 2,668 -0.07(-1.38%)
May 16, 2019 5.419 5.419 5.115 5.320 19,103 -0.08(-1.55%)
May 15, 2019 5.366 5.471 5.321 5.404 7,064 -0.04(-0.83%)
May 14, 2019 5.321 5.449 5.306 5.449 11,530 +0.13(+2.54%)
May 13, 2019 5.516 5.516 5.314 5.314 3,110 -0.16(-3.01%)
May 10, 2019 5.606 5.606 5.479 5.479 2,401 -0.14(-2.53%)
May 09, 2019 5.644 5.644 5.516 5.621 8,821 +0.00(+0.00%)
May 08, 2019 5.569 5.680 5.471 5.621 13,066 +0.00(+0.00%)
May 07, 2019 5.561 5.680 5.426 5.621 25,566 +0.02(+0.40%)
May 06, 2019 5.629 5.786 5.599 5.599 14,274 -0.13(-2.35%)
May 03, 2019 5.509 5.765 5.509 5.734 16,544 +0.45(+8.51%)
May 02, 2019 5.584 5.584 5.164 5.284 18,194 -0.40(-7.11%)
May 01, 2019 5.509 5.719 5.502 5.689 32,941 +0.11(+2.02%)
Apr 30, 2019 5.531 5.576 5.476 5.576 1,083 -0.01(-0.27%)
Apr 29, 2019 5.434 5.614 5.434 5.591 8,480 +0.16(+3.04%)
Apr 26, 2019 5.493 5.509 5.385 5.426 16,144 -0.08(-1.50%)
Apr 25, 2019 5.644 5.644 5.441 5.509 14,501 -0.15(-2.65%)
Apr 24, 2019 5.659 5.659 5.605 5.659 2,490 +0.03(+0.53%)
Apr 23, 2019 5.464 5.846 5.456 5.629 23,378 +0.20(+3.73%)
Apr 22, 2019 5.348 5.426 5.348 5.426 2,629 -0.02(-0.41%)
Apr 18, 2019 5.464 5.464 5.359 5.449 7,605 -0.04(-0.82%)
Apr 17, 2019 5.501 5.561 5.482 5.494 8,904 +0.07(+1.38%)
Apr 16, 2019 5.434 5.456 5.396 5.419 10,086 +0.13(+2.55%)
Apr 15, 2019 5.306 5.314 5.149 5.284 9,555 -0.02(-0.42%)
Apr 12, 2019 5.314 5.419 5.247 5.306 2,668 -0.01(-0.28%)
Apr 11, 2019 5.329 5.404 5.321 5.321 8,759 +0.04(+0.71%)
Apr 10, 2019 5.239 5.321 5.239 5.284 1,869 +0.01(+0.28%)
Apr 09, 2019 5.269 5.269 5.269 5.269 593 -0.04(-0.85%)
Apr 08, 2019 5.351 5.351 5.280 5.314 3,679 -0.04(-0.70%)
Apr 05, 2019 5.299 5.351 5.206 5.351 2,134 +0.06(+1.13%)
Apr 04, 2019 5.197 5.291 5.197 5.291 9,566 -0.08(-1.53%)
Apr 03, 2019 4.954 5.419 4.954 5.374 8,204 +0.31(+6.22%)
Apr 02, 2019 5.067 5.168 4.999 5.059 4,481 -0.05(-1.03%)
Apr 01, 2019 4.881 5.187 4.881 5.112 22,768 +0.06(+1.19%)
Mar 29, 2019 5.194 5.247 5.007 5.052 10,940 -0.26(-4.94%)
Mar 28, 2019 5.209 5.314 5.044 5.314 8,385 +0.12(+2.31%)
Mar 27, 2019 4.915 5.267 4.915 5.194 17,061 +0.25(+4.99%)
Mar 26, 2019 4.745 4.959 4.741 4.947 16,293 +0.18(+3.75%)
Mar 25, 2019 4.739 4.769 4.644 4.769 7,949 +0.07(+1.40%)
Mar 22, 2019 4.958 4.981 4.651 4.703 11,450 -0.13(-2.73%)
Mar 21, 2019 4.723 4.915 4.723 4.835 6,792 +0.05(+1.07%)
Mar 20, 2019 4.798 4.805 4.659 4.783 7,066 -0.02(-0.46%)
Mar 19, 2019 4.695 4.854 4.614 4.805 14,020 +0.19(+4.13%)
Mar 18, 2019 4.468 4.989 4.427 4.614 71,584 +0.20(+4.49%)
Mar 15, 2019 4.622 4.666 4.402 4.416 75,924 -0.25(-5.35%)
Mar 14, 2019 4.681 4.681 4.541 4.666 4,889 -0.03(-0.63%)
Mar 13, 2019 4.651 4.787 4.497 4.695 10,892 +0.09(+1.89%)
Mar 12, 2019 4.660 4.666 4.608 4.608 8,325 -0.01(-0.14%)
Mar 11, 2019 4.512 4.659 4.468 4.614 13,588 +0.08(+1.78%)
Mar 08, 2019 4.490 4.534 4.490 4.534 4,361 +0.02(+0.50%)
Mar 07, 2019 4.805 4.805 4.482 4.511 12,616 -0.29(-6.12%)
Mar 06, 2019 4.827 4.945 4.805 4.805 12,153 -0.04(-0.91%)
Mar 05, 2019 4.959 5.082 4.820 4.849 9,747 -0.12(-2.36%)
Mar 04, 2019 5.319 5.319 4.967 4.967 5,573 -0.27(-5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.